Hoffmen Cleanindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 436.00 | 446.00 | 434.00 | 434.00 | 434.00 | 4,434,700 |
| 2026-05-01 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-04-30 | 442.00 | 450.00 | 424.00 | 436.00 | 436.00 | 5,195,000 |
| 2026-04-29 | 462.00 | 462.00 | 442.00 | 446.00 | 446.00 | 7,817,500 |
| 2026-04-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-04-27 | 434.00 | 462.00 | 430.00 | 460.00 | 460.00 | 9,983,600 |
| 2026-04-24 | 390.00 | 430.00 | 390.00 | 430.00 | 430.00 | 11,416,900 |
| 2026-04-23 | 396.00 | 404.00 | 390.00 | 392.00 | 392.00 | 2,255,800 |
| 2026-04-22 | 390.00 | 410.00 | 390.00 | 396.00 | 396.00 | 4,531,700 |
| 2026-04-21 | 368.00 | 396.00 | 340.00 | 396.00 | 396.00 | 7,845,000 |
| 2026-04-20 | 334.00 | 364.00 | 324.00 | 360.00 | 360.00 | 5,074,200 |
| 2026-04-17 | 308.00 | 334.00 | 306.00 | 334.00 | 334.00 | 3,008,100 |
| 2026-04-16 | 278.00 | 304.00 | 278.00 | 304.00 | 304.00 | 2,719,800 |
| 2026-04-15 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 511,500 |
| 2026-04-14 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 372,300 |
| 2026-04-13 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 265,200 |
| 2026-04-10 | 268.00 | 268.00 | 258.00 | 266.00 | 266.00 | 70,100 |
| 2026-04-09 | 266.00 | 272.00 | 264.00 | 266.00 | 266.00 | 189,700 |
| 2026-04-08 | 256.00 | 266.00 | 256.00 | 266.00 | 266.00 | 666,700 |
| 2026-04-07 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 217,200 |
| 2026-04-06 | 254.00 | 262.00 | 254.00 | 256.00 | 256.00 | 199,800 |
| 2026-04-02 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | 265,900 |
| 2026-04-01 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 10,400 |
| 2026-03-31 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 336,900 |
| 2026-03-30 | 258.00 | 258.00 | 238.00 | 250.00 | 250.00 | 437,300 |
| 2026-03-27 | 260.00 | 264.00 | 248.00 | 260.00 | 260.00 | 120,800 |
| 2026-03-26 | 240.00 | 262.00 | 240.00 | 258.00 | 258.00 | 18,200 |
| 2026-03-25 | 256.00 | 258.00 | 248.00 | 256.00 | 256.00 | 16,900 |
| 2026-03-17 | 246.00 | 258.00 | 246.00 | 256.00 | 256.00 | 80,200 |
| 2026-03-16 | 252.00 | 254.00 | 240.00 | 254.00 | 254.00 | 103,900 |
| 2026-03-13 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 586,800 |
| 2026-03-12 | 242.00 | 258.00 | 242.00 | 252.00 | 252.00 | 667,700 |
| 2026-03-11 | 254.00 | 258.00 | 242.00 | 252.00 | 252.00 | 1,621,600 |
| 2026-03-10 | 250.00 | 258.00 | 242.00 | 254.00 | 254.00 | 631,700 |
| 2026-03-09 | 232.00 | 254.00 | 222.00 | 248.00 | 248.00 | 1,550,700 |
| 2026-03-06 | 220.00 | 244.00 | 214.00 | 232.00 | 232.00 | 159,300 |
| 2026-03-05 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | 48,600 |
| 2026-03-04 | 250.00 | 258.00 | 228.00 | 238.00 | 238.00 | 853,900 |
| 2026-03-03 | 238.00 | 260.00 | 224.00 | 250.00 | 250.00 | 417,700 |
| 2026-03-02 | 264.00 | 266.00 | 240.00 | 244.00 | 244.00 | 2,262,400 |
| 2026-02-27 | 286.00 | 286.00 | 246.00 | 266.00 | 266.00 | 1,022,200 |
| 2026-02-26 | 264.00 | 286.00 | 242.00 | 272.00 | 272.00 | 2,519,700 |
| 2026-02-25 | 320.00 | 320.00 | 264.00 | 264.00 | 264.00 | 27,614,800 |
| 2026-02-24 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 386,300 |
| 2026-02-23 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 379,600 |
| 2026-02-20 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 693,000 |
| 2026-02-19 | 200.00 | 220.00 | 199.00 | 220.00 | 220.00 | 2,999,700 |
| 2026-02-18 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1,349,500 |
| 2026-02-13 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 2,715,800 |
| 2026-02-12 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 2,265,800 |
| 2026-02-11 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1,716,800 |
| 2026-02-10 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2,048,200 |
| 2026-02-09 | 198.00 | 202.00 | 196.00 | 198.00 | 198.00 | 2,356,100 |
| 2026-02-06 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1,500,900 |
| 2026-02-05 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 1,132,500 |
| 2026-02-04 | 192.00 | 200.00 | 192.00 | 199.00 | 199.00 | 3,241,600 |
| 2026-02-03 | 195.00 | 195.00 | 188.00 | 193.00 | 193.00 | 840,200 |
| 2026-02-02 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 412,200 |
| 2026-01-30 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | 851,500 |
| 2026-01-29 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | 2,570,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.